We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0551876379691 | 54.36 | 54.47 | 54.36 | 2767 | 54.44842581 | DE |
| 4 | -0.16 | -0.293308890926 | 54.55 | 54.55 | 54.27 | 2292 | 54.39776361 | DE |
| 12 | 0.06 | 0.110436223081 | 54.33 | 54.64 | 54.26 | 1620 | 54.40736617 | DE |
| 26 | 0.28 | 0.517464424321 | 54.11 | 54.64 | 53.32 | 1629 | 54.03405101 | DE |
| 52 | -1.4 | -2.50941028858 | 55.79 | 56.37 | 53.32 | 1886 | 54.71787928 | DE |
| 156 | 0.68 | 1.26605846211 | 53.71 | 56.37 | 53.26 | 2158 | 54.36966059 | DE |
| 260 | -1.27 | -2.28171038448 | 55.66 | 56.37 | 51.51 | 3711 | 54.05088956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 54.39 | -0.05 | -0.09 | 54.39 | 54.39 | 54.39 | 829 |
| 1739467800 | 54.44 | -0.03 | -0.06 | 54.44 | 54.44 | 54.44 | 489 |
| 1739381400 | 54.47 | 0 | 0.00 | 54.47 | 54.47 | 54.47 | 1470 |
| 1739295000 | 54.47 | 0.05 | 0.09 | 54.47 | 54.47 | 54.47 | 7502 |
| 1739208600 | 54.42 | 0.06 | 0.11 | 54.42 | 54.42 | 54.42 | 1903 |
| 1738949400 | 54.36 | 0.06 | 0.11 | 54.36 | 54.36 | 54.36 | 1172 |
| 1738863000 | 54.3 | -0.07 | -0.13 | 54.3 | 54.3 | 54.3 | 2083 |
| 1738776600 | 54.37 | -0.06 | -0.11 | 54.37 | 54.37 | 54.37 | 639 |
| 1738690200 | 54.43 | 0.1 | 0.18 | 54.43 | 54.43 | 54.43 | 2161 |
| 1738603800 | 54.33 | 0.06 | 0.11 | 54.33 | 54.33 | 54.33 | 320 |
| 1738344600 | 54.27 | -0.21 | -0.39 | 54.27 | 54.27 | 54.27 | 12984 |
| 1738258200 | 54.48 | 0.01 | 0.02 | 54.48 | 54.48 | 54.48 | 845 |
| 1738171800 | 54.47 | 0.07 | 0.13 | 54.47 | 54.47 | 54.47 | 1867 |
| 1738085400 | 54.4 | 0.01 | 0.02 | 54.4 | 54.4 | 54.4 | 1762 |
| 1737999000 | 54.39 | -0.11 | -0.20 | 54.39 | 54.39 | 54.39 | 109 |
| 1737739800 | 54.5 | 0.04 | 0.07 | 54.5 | 54.5 | 54.5 | 502 |
| 1737653400 | 54.46 | 0 | 0.00 | 54.46 | 54.46 | 54.46 | 0 |
| 1737567000 | 54.46 | 0 | 0.00 | 54.46 | 54.46 | 54.46 | 0 |
| 1737480600 | 54.46 | -0.09 | -0.16 | 54.46 | 54.46 | 54.46 | 5487 |
| 1737394200 | 54.55 | 0 | 0.00 | 54.55 | 54.55 | 54.55 | 91 |
| 1737135000 | 54.55 | 0 | 0.00 | 54.55 | 54.55 | 54.55 | 6187 |
| 1737048600 | 54.55 | 0.01 | 0.02 | 54.55 | 54.55 | 54.55 | 659 |
| 1736962200 | 54.54 | -0.1 | -0.18 | 54.54 | 54.54 | 54.54 | 631 |
| 1736875800 | 54.64 | 0.03 | 0.05 | 54.64 | 54.64 | 54.64 | 309 |
| 1736789400 | 54.61 | 0.06 | 0.11 | 54.61 | 54.61 | 54.61 | 220 |
| 1736530200 | 54.55 | 0 | 0.00 | 54.55 | 54.55 | 54.55 | 473 |
| 1736443800 | 54.55 | 0.07 | 0.13 | 54.55 | 54.55 | 54.55 | 468 |
| 1736357400 | 54.48 | 0.03 | 0.06 | 54.48 | 54.48 | 54.48 | 306 |
| 1736271000 | 54.45 | -0.11 | -0.20 | 54.45 | 54.45 | 54.45 | 655 |
| 1736184600 | 54.56 | -0.01 | -0.02 | 54.56 | 54.56 | 54.56 | 3796 |
| 1735925400 | 54.57 | 0.1 | 0.18 | 54.57 | 54.57 | 54.57 | 672 |
| 1735839000 | 54.47 | 0.02 | 0.04 | 54.47 | 54.47 | 54.47 | 700 |
| 1735666200 | 54.45 | 0.02 | 0.04 | 54.45 | 54.45 | 54.45 | 746 |
| 1735579800 | 54.43 | -0.09 | -0.17 | 54.43 | 54.43 | 54.43 | 2029 |
| 1735320600 | 54.52 | 0.01 | 0.02 | 54.52 | 54.52 | 54.52 | 348 |
| 1735061400 | 54.51 | 0.03 | 0.06 | 54.51 | 54.51 | 54.51 | 5897 |
| 1734975000 | 54.48 | -0.02 | -0.04 | 54.48 | 54.48 | 54.48 | 1388 |
| 1734715800 | 54.5 | 0.09 | 0.17 | 54.5 | 54.5 | 54.5 | 1443 |
| 1734629400 | 54.41 | 0.06 | 0.11 | 54.41 | 54.41 | 54.41 | 1643 |
| 1734543000 | 54.35 | 0.02 | 0.04 | 54.35 | 54.35 | 54.35 | 2549 |
| 1734456600 | 54.33 | -0.03 | -0.06 | 54.33 | 54.33 | 54.33 | 2939 |
| 1734370200 | 54.36 | -0.02 | -0.04 | 54.36 | 54.36 | 54.36 | 2140 |
| 1734111000 | 54.38 | 0.01 | 0.02 | 54.38 | 54.38 | 54.38 | 347 |
| 1734024600 | 54.37 | 0 | 0.00 | 54.37 | 54.37 | 54.37 | 1117 |
| 1733938200 | 54.37 | 0.08 | 0.15 | 54.37 | 54.37 | 54.37 | 765 |
| 1733851800 | 54.29 | 0 | 0.00 | 54.29 | 54.29 | 54.29 | 0 |
| 1733765400 | 54.29 | 0.03 | 0.06 | 54.29 | 54.29 | 54.29 | 150 |
| 1733506200 | 54.26 | -0.05 | -0.09 | 54.26 | 54.26 | 54.26 | 1204 |
| 1733419800 | 54.31 | -0.03 | -0.06 | 54.31 | 54.31 | 54.31 | 2193 |
| 1733333400 | 54.34 | -0.05 | -0.09 | 54.34 | 54.34 | 54.34 | 1019 |
| 1733247000 | 54.39 | 0.1 | 0.18 | 54.39 | 54.39 | 54.39 | 1118 |
| 1733160600 | 54.29 | 0 | 0.00 | 54.29 | 54.29 | 54.29 | 1846 |
| 1732901400 | 54.29 | -0.03 | -0.06 | 54.29 | 54.29 | 54.29 | 1152 |
| 1732815000 | 54.32 | -0.07 | -0.13 | 54.32 | 54.32 | 54.32 | 1702 |
| 1732728600 | 54.39 | 0 | 0.00 | 54.39 | 54.39 | 54.39 | 0 |
| 1732642200 | 54.39 | -0.07 | -0.13 | 54.39 | 54.39 | 54.39 | 1039 |
| 1732555800 | 54.46 | 0.13 | 0.24 | 54.46 | 54.46 | 54.46 | 536 |
| 1732296600 | 54.33 | 0.02 | 0.04 | 54.33 | 54.33 | 54.33 | 1415 |
| 1732210200 | 54.31 | 0.08 | 0.15 | 54.31 | 54.31 | 54.31 | 1148 |
| 1732123800 | 54.23 | -0.02 | -0.04 | 54.23 | 54.23 | 54.23 | 1019 |
| 1732037400 | 54.25 | -0.03 | -0.06 | 54.25 | 54.25 | 54.25 | 3340 |
| 1731951000 | 54.28 | 0.04 | 0.07 | 54.28 | 54.28 | 54.28 | 486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
